Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2015 | INR | 43 | 43.65 | 41.6 | 41.95 | 41.95 | -0.65 (-1.53%) | 593,184 |
16 Oct 2015 | INR | 43.5 | 43.9 | 42.25 | 42.6 | 42.6 | -0.15 (-0.35%) | 897,323 |
15 Oct 2015 | INR | 41.25 | 43.5 | 40.6 | 42.75 | 42.75 | +2.05 (+5.04%) | 1,435,785 |
14 Oct 2015 | INR | 41.15 | 41.6 | 40.55 | 40.7 | 40.7 | -0.35 (-0.85%) | 359,329 |
13 Oct 2015 | INR | 40.55 | 41.65 | 40.15 | 41.05 | 41.05 | +0.2 (+0.49%) | 547,516 |
12 Oct 2015 | INR | 40.75 | 42.25 | 40.5 | 40.85 | 40.85 | +0.4 (+0.99%) | 762,775 |
9 Oct 2015 | INR | 40.8 | 41.75 | 40.3 | 40.45 | 40.45 | -0.05 (-0.12%) | 630,637 |
8 Oct 2015 | INR | 40.9 | 41.6 | 40.3 | 40.5 | 40.5 | -0.5 (-1.22%) | 538,858 |
7 Oct 2015 | INR | 41.45 | 42.85 | 40.4 | 41 | 41 | -0.15 (-0.36%) | 952,435 |
6 Oct 2015 | INR | 41.9 | 41.95 | 40.5 | 41.15 | 41.15 | -0.35 (-0.84%) | 630,047 |
5 Oct 2015 | INR | 39 | 42 | 39 | 41.5 | 41.5 | +2.65 (+6.82%) | 1,201,615 |
1 Oct 2015 | INR | 39.35 | 39.8 | 38.65 | 38.85 | 38.85 | -0.1 (-0.26%) | 457,652 |
30 Sep 2015 | INR | 38.8 | 39.75 | 38.3 | 38.95 | 38.95 | +0.45 (+1.17%) | 467,104 |
29 Sep 2015 | INR | 37.2 | 38.8 | 36.55 | 38.5 | 38.5 | +1.25 (+3.36%) | 556,181 |
28 Sep 2015 | INR | 39.2 | 39.4 | 36.95 | 37.25 | 37.25 | -1.6 (-4.12%) | 423,741 |
24 Sep 2015 | INR | 39 | 40 | 38.35 | 38.85 | 38.85 | +0.05 (+0.13%) | 424,888 |
23 Sep 2015 | INR | 38.4 | 39.55 | 37.55 | 38.8 | 38.8 | +0.15 (+0.39%) | 473,903 |
22 Sep 2015 | INR | 40.5 | 41 | 38 | 38.65 | 38.65 | -1.55 (-3.86%) | 796,349 |
21 Sep 2015 | INR | 37.55 | 40.9 | 36.7 | 40.2 | 40.2 | +2.35 (+6.21%) | 1,098,713 |
18 Sep 2015 | INR | 37.85 | 38.75 | 37.3 | 37.85 | 37.85 | +1.15 (+3.13%) | 383,785 |
16 Sep 2015 | INR | 38.2 | 38.3 | 36.25 | 36.7 | 36.7 | -0.9 (-2.39%) | 389,335 |
15 Sep 2015 | INR | 38.6 | 38.6 | 37.35 | 37.6 | 37.6 | -0.05 (-0.13%) | 532,718 |
14 Sep 2015 | INR | 34.8 | 38.3 | 34.8 | 37.65 | 37.65 | +2.75 (+7.88%) | 826,038 |
11 Sep 2015 | INR | 34.95 | 35.65 | 33.7 | 34.9 | 34.9 | +0.6 (+1.75%) | 721,123 |
10 Sep 2015 | INR | 34.5 | 34.7 | 33.1 | 34.3 | 34.3 | -0.75 (-2.14%) | 541,747 |
9 Sep 2015 | INR | 33.8 | 35.6 | 33.7 | 35.05 | 35.05 | +1.75 (+5.26%) | 1,129,095 |
8 Sep 2015 | INR | 33.75 | 34.4 | 32 | 33.3 | 33.3 | -0.65 (-1.91%) | 1,276,256 |
7 Sep 2015 | INR | 35.55 | 36.65 | 33.65 | 33.95 | 33.95 | -1.6 (-4.50%) | 464,856 |
4 Sep 2015 | INR | 37.3 | 37.55 | 34.55 | 35.55 | 35.55 | -1.95 (-5.20%) | 529,057 |
3 Sep 2015 | INR | 37.6 | 38.15 | 37.1 | 37.5 | 37.5 | +0.6 (+1.63%) | 358,286 |